IRB Infrastructure Developers (IRBI)

IRBI
🏛️ 인도 →
41.47
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 42.50 42.50 42.50 42.50 20.2K
09:15 42.51 42.53 42.46 42.49 90.8K
09:16 42.49 42.49 42.27 42.31 157.9K
09:17 42.30 42.31 42.21 42.30 77.8K
09:18 42.28 42.36 42.28 42.36 27.0K
09:19 42.38 42.49 42.38 42.48 53.5K
09:20 42.44 42.49 42.44 42.45 49.8K
09:21 42.50 42.56 42.46 42.56 23.3K
09:22 42.54 42.63 42.54 42.59 40.3K
09:23 42.61 42.61 42.53 42.56 68.4K
09:24 42.54 42.56 42.51 42.56 32.3K
09:25 42.56 42.57 42.53 42.53 41.9K
09:26 42.59 42.62 42.58 42.60 35.0K
09:27 42.60 42.60 42.57 42.57 21.8K
09:28 42.59 42.59 42.52 42.55 8.4K
09:29 42.54 42.54 42.50 42.50 75.1K
09:30 42.49 42.49 42.43 42.46 30.5K
09:31 42.44 42.50 42.44 42.50 11.4K
09:32 42.50 42.51 42.47 42.47 15.5K
09:33 42.49 42.49 42.47 42.49 6.8K
09:34 42.45 42.47 42.40 42.47 23.4K
09:35 42.47 42.48 42.42 42.45 13.9K
09:36 42.42 42.45 42.39 42.39 8.5K
09:37 42.41 42.45 42.38 42.45 11.6K
09:38 42.48 42.48 42.43 42.45 33.1K
09:39 42.45 42.50 42.45 42.49 11.1K
09:40 42.46 42.48 42.46 42.48 11.2K
09:41 42.48 42.50 42.45 42.45 16.7K
09:42 42.45 42.45 42.40 42.40 10.7K
09:43 42.43 42.43 42.38 42.42 13.9K
09:44 42.42 42.44 42.40 42.40 3.4K
09:45 42.41 42.42 42.35 42.37 29.3K
09:46 42.37 42.37 42.34 42.36 29.5K
09:47 42.36 42.39 42.28 42.28 45.0K
09:48 42.28 42.30 42.25 42.27 3.8K
09:49 42.27 42.30 42.27 42.30 8.6K
09:50 42.32 42.32 42.28 42.28 12.3K
09:51 42.28 42.32 42.27 42.31 8.4K
09:52 42.32 42.37 42.29 42.34 8.4K
09:53 42.35 42.39 42.35 42.36 2.2K
09:54 42.39 42.39 42.35 42.35 8.1K
09:55 42.38 42.38 42.36 42.38 22.9K
09:56 42.35 42.39 42.35 42.39 10.9K
09:57 42.38 42.40 42.35 42.35 4.5K
09:58 42.39 42.42 42.36 42.42 27.5K
09:59 42.42 42.44 42.42 42.42 5.0K
10:00 42.44 42.48 42.41 42.41 26.8K
10:01 42.43 42.43 42.41 42.42 6.9K
10:02 42.42 42.45 42.39 42.40 2.9K
10:03 42.36 42.38 42.36 42.38 19.0K
10:04 42.37 42.38 42.35 42.38 4.9K
10:05 42.36 42.38 42.33 42.35 7.9K
10:06 42.35 42.35 42.34 42.35 4.1K
10:07 42.35 42.35 42.33 42.33 4.2K
10:08 42.33 42.39 42.33 42.39 12.0K
10:09 42.41 42.42 42.37 42.42 5.7K
10:10 42.42 42.43 42.42 42.42 4.2K
10:11 42.39 42.42 42.38 42.40 0.5K
10:12 42.41 42.41 42.37 42.40 2.2K
10:13 42.40 42.40 42.40 42.40 1.9K
10:14 42.40 42.40 42.37 42.39 1.8K
10:15 42.39 42.39 42.37 42.39 0.9K
10:16 42.40 42.40 42.37 42.40 2.5K
10:17 42.40 42.40 42.36 42.40 5.1K
10:18 42.35 42.40 42.35 42.40 4.1K
10:19 42.39 42.39 42.33 42.34 15.6K
10:20 42.34 42.36 42.31 42.34 4.0K
10:21 42.34 42.34 42.33 42.33 2.1K
10:22 42.33 42.34 42.33 42.34 4.0K
10:23 42.31 42.34 42.31 42.34 11.4K
10:24 42.34 42.34 42.33 42.33 0.4K
10:25 42.32 42.35 42.32 42.34 12.1K
10:26 42.36 42.38 42.35 42.38 10.5K
10:27 42.38 42.38 42.35 42.38 2.2K
10:28 42.38 42.38 42.34 42.36 13.5K
10:29 42.36 42.37 42.33 42.33 24.2K
10:30 42.33 42.36 42.33 42.36 1.3K
10:31 42.36 42.36 42.33 42.36 2.1K
10:32 42.33 42.36 42.33 42.36 2.5K
10:33 42.36 42.36 42.30 42.31 42.3K
10:34 42.31 42.35 42.31 42.35 3.5K
10:35 42.34 42.35 42.32 42.35 1.1K
10:36 42.35 42.35 42.31 42.32 2.2K
10:37 42.31 42.34 42.30 42.31 24.4K
10:38 42.32 42.33 42.31 42.33 2.6K
10:39 42.33 42.34 42.33 42.34 3.6K
10:40 42.34 42.34 42.31 42.34 1.9K
10:41 42.34 42.34 42.31 42.33 2.3K
10:42 42.28 42.32 42.27 42.31 10.6K
10:43 42.32 42.32 42.28 42.30 5.3K
10:44 42.30 42.30 42.27 42.30 12.6K
10:45 42.30 42.32 42.29 42.29 2.0K
10:46 42.32 42.32 42.27 42.27 4.2K
10:47 42.27 42.29 42.26 42.28 26.9K
10:48 42.28 42.29 42.27 42.29 1.6K
10:49 42.29 42.33 42.29 42.33 43.7K
10:50 42.31 42.32 42.30 42.30 49.6K
10:51 42.32 42.33 42.29 42.33 3.6K
10:52 42.33 42.33 42.30 42.33 1.0K
10:53 42.33 42.33 42.30 42.32 2.4K
10:54 42.30 42.30 42.30 42.30 1.8K
10:55 42.32 42.32 42.26 42.31 12.2K
10:56 42.28 42.31 42.28 42.29 7.0K
10:57 42.29 42.31 42.28 42.30 12.8K
10:58 42.29 42.30 42.29 42.30 2.7K
10:59 42.28 42.28 42.28 42.28 13.3K
11:00 42.28 42.30 42.28 42.30 2.7K
11:01 42.30 42.31 42.29 42.30 7.1K
11:02 42.31 42.31 42.28 42.31 3.8K
11:03 42.31 42.31 42.28 42.30 4.2K
11:04 42.27 42.30 42.27 42.30 2.5K
11:05 42.30 42.31 42.27 42.31 4.0K
11:06 42.30 42.31 42.30 42.30 2.5K
11:07 42.30 42.32 42.30 42.32 1.8K
11:08 42.34 42.34 42.31 42.34 3.7K
11:09 42.34 42.34 42.29 42.29 11.4K
11:10 42.31 42.32 42.30 42.30 0.3K
11:11 42.29 42.32 42.29 42.32 1.4K
11:12 42.32 42.33 42.30 42.33 1.2K
11:13 42.32 42.32 42.32 42.32 1.7K
11:14 42.32 42.32 42.29 42.32 4.4K
11:15 42.32 42.32 42.28 42.28 7.3K
11:16 42.25 42.25 42.22 42.22 41.7K
11:17 42.22 42.27 42.22 42.24 36.2K
11:18 42.27 42.27 42.26 42.27 23.7K
11:19 42.27 42.27 42.27 42.27 2.0K
11:20 42.26 42.27 42.26 42.27 1.7K
11:21 42.27 42.29 42.25 42.29 3.0K
11:22 42.28 42.29 42.25 42.29 5.8K
11:23 42.29 42.30 42.29 42.29 11.3K
11:24 42.29 42.30 42.29 42.30 0.6K
11:25 42.30 42.30 42.26 42.26 13.0K
11:26 42.26 42.29 42.26 42.28 4.6K
11:27 42.28 42.28 42.26 42.26 2.5K
11:28 42.25 42.25 42.22 42.25 29.0K
11:29 42.27 42.28 42.25 42.28 12.9K
11:30 42.28 42.28 42.25 42.25 4.0K
11:31 42.28 42.28 42.26 42.27 2.0K
11:32 42.27 42.28 42.25 42.27 0.8K
11:33 42.27 42.27 42.25 42.25 2.0K
11:34 42.25 42.28 42.25 42.27 2.9K
11:35 42.24 42.27 42.24 42.27 9.2K
11:36 42.27 42.27 42.24 42.26 3.7K
11:37 42.26 42.27 42.26 42.27 0.6K
11:38 42.27 42.27 42.26 42.26 8.2K
11:39 42.26 42.27 42.25 42.27 1.1K
11:40 42.27 42.28 42.24 42.27 9.5K
11:41 42.29 42.29 42.17 42.20 85.2K
11:42 42.20 42.20 42.18 42.20 4.6K
11:43 42.20 42.22 42.20 42.22 4.5K
11:44 42.21 42.24 42.20 42.20 12.8K
11:45 42.20 42.20 42.18 42.19 5.2K
11:46 42.19 42.19 42.18 42.18 3.6K
11:47 42.18 42.18 42.16 42.16 20.7K
11:48 42.16 42.17 42.16 42.17 4.9K
11:49 42.17 42.17 42.16 42.16 4.3K
11:50 42.16 42.17 42.16 42.17 10.8K
11:51 42.16 42.16 42.13 42.15 122.8K
11:52 42.15 42.15 42.13 42.15 10.0K
11:53 42.15 42.15 42.12 42.12 2.6K
11:54 42.15 42.15 42.11 42.13 12.9K
11:55 42.13 42.15 42.13 42.13 12.1K
11:56 42.15 42.19 42.15 42.19 32.6K
11:57 42.17 42.17 42.15 42.15 4.5K
11:58 42.13 42.19 42.13 42.16 1.8K
11:59 42.15 42.18 42.15 42.15 1.8K
12:00 42.18 42.18 42.15 42.15 10.6K
12:01 42.13 42.17 42.13 42.15 6.2K
12:02 42.15 42.16 42.13 42.15 3.1K
12:03 42.15 42.15 42.10 42.14 60.3K
12:04 42.14 42.15 42.14 42.15 0.5K
12:05 42.15 42.17 42.15 42.17 3.4K
12:06 42.15 42.16 42.12 42.15 4.3K
12:07 42.16 42.16 42.10 42.12 13.0K
12:08 42.12 42.12 42.08 42.08 23.4K
12:09 42.10 42.13 42.08 42.10 9.9K
12:10 42.10 42.10 42.07 42.10 17.7K
12:11 42.10 42.10 42.09 42.10 3.9K
12:12 42.10 42.13 42.10 42.13 25.5K
12:13 42.13 42.15 42.13 42.13 0.7K
12:14 42.13 42.14 42.11 42.14 2.6K
12:15 42.12 42.14 42.12 42.12 0.1K
12:16 42.14 42.14 42.13 42.14 0.4K
12:17 42.13 42.13 42.11 42.11 6.1K
12:18 42.12 42.12 42.10 42.12 5.4K
12:19 42.10 42.14 42.10 42.12 10.4K
12:20 42.12 42.15 42.11 42.14 3.1K
12:21 42.11 42.14 42.11 42.14 3.4K
12:22 42.14 42.18 42.12 42.15 9.3K
12:23 42.16 42.19 42.14 42.18 10.4K
12:24 42.18 42.18 42.12 42.16 4.9K
12:25 42.16 42.18 42.14 42.18 0.5K
12:26 42.18 42.19 42.16 42.19 4.3K
12:27 42.16 42.19 42.16 42.19 3.0K
12:28 42.18 42.19 42.15 42.16 21.3K
12:29 42.16 42.16 42.14 42.14 3.2K
12:30 42.15 42.16 42.15 42.15 2.5K
12:31 42.15 42.16 42.15 42.16 1.1K
12:32 42.13 42.16 42.13 42.16 6.2K
12:33 42.13 42.16 42.13 42.16 0.6K
12:34 42.15 42.18 42.15 42.17 3.5K
12:35 42.17 42.17 42.15 42.15 20.4K
12:36 42.15 42.17 42.15 42.17 0.4K
12:37 42.14 42.20 42.14 42.20 7.1K
12:38 42.20 42.22 42.20 42.22 23.7K
12:39 42.23 42.23 42.20 42.20 1.6K
12:40 42.23 42.24 42.19 42.22 12.3K
12:41 42.19 42.20 42.19 42.20 0.5K
12:42 42.20 42.21 42.19 42.19 3.9K
12:43 42.19 42.20 42.17 42.18 15.7K
12:44 42.19 42.19 42.18 42.18 1.8K
12:45 42.18 42.18 42.16 42.16 15.8K
12:46 42.18 42.20 42.16 42.16 3.2K
12:47 42.19 42.19 42.19 42.19 0.0K
12:48 42.18 42.19 42.15 42.15 1.6K
12:49 42.17 42.17 42.16 42.17 1.9K
12:50 42.18 42.18 42.18 42.18 2.8K
12:51 42.18 42.18 42.15 42.18 2.2K
12:52 42.18 42.18 42.15 42.15 2.4K
12:53 42.15 42.17 42.15 42.17 1.6K
12:54 42.15 42.17 42.15 42.17 2.2K
12:55 42.16 42.16 42.15 42.16 0.1K
12:56 42.16 42.16 42.13 42.16 9.2K
12:57 42.16 42.16 42.14 42.16 4.6K
12:58 42.16 42.16 42.14 42.16 0.7K
12:59 42.16 42.16 42.14 42.14 1.6K
13:00 42.15 42.15 42.15 42.15 1.9K
13:01 42.15 42.15 42.14 42.14 2.6K
13:02 42.14 42.15 42.12 42.12 19.1K
13:03 42.12 42.14 42.12 42.14 0.7K
13:04 42.12 42.14 42.12 42.13 1.6K
13:05 42.14 42.15 42.13 42.15 3.0K
13:06 42.15 42.16 42.14 42.16 8.0K
13:07 42.16 42.17 42.16 42.17 3.9K
13:08 42.17 42.17 42.13 42.15 13.6K
13:09 42.17 42.17 42.15 42.15 0.4K
13:10 42.16 42.16 42.12 42.16 7.8K
13:11 42.16 42.19 42.16 42.18 3.1K
13:12 42.15 42.19 42.15 42.16 3.2K
13:13 42.19 42.19 42.15 42.16 4.9K
13:14 42.15 42.16 42.14 42.14 3.4K
13:15 42.15 42.15 42.12 42.12 1.2K
13:16 42.12 42.14 42.12 42.13 2.4K
13:17 42.14 42.14 42.12 42.14 1.2K
13:18 42.14 42.14 42.11 42.14 2.0K
13:19 42.14 42.14 42.13 42.13 0.1K
13:20 42.14 42.14 42.13 42.14 1.2K
13:21 42.14 42.14 42.12 42.12 11.8K
13:22 42.12 42.12 42.10 42.10 56.3K
13:23 42.13 42.13 42.10 42.10 2.4K
13:24 42.10 42.13 42.10 42.13 2.2K
13:25 42.13 42.13 42.10 42.13 1.6K
13:26 42.13 42.13 42.10 42.11 14.4K
13:27 42.11 42.11 42.10 42.10 1.8K
13:28 42.10 42.13 42.10 42.13 2.5K
13:29 42.13 42.13 42.10 42.13 2.3K
13:30 42.13 42.13 42.10 42.13 2.9K
13:31 42.13 42.13 42.10 42.12 1.7K
13:32 42.10 42.12 42.10 42.12 0.6K
13:33 42.10 42.13 42.10 42.11 20.6K
13:34 42.13 42.13 42.10 42.10 11.4K
13:35 42.13 42.13 42.10 42.13 3.8K
13:36 42.11 42.12 42.09 42.10 19.3K
13:37 42.10 42.10 42.09 42.09 6.3K
13:38 42.10 42.10 42.10 42.10 2.2K
13:39 42.10 42.10 42.10 42.10 15.5K
13:40 42.10 42.11 42.10 42.10 7.5K
13:41 42.09 42.12 42.09 42.11 1.6K
13:42 42.11 42.12 42.09 42.12 1.8K
13:43 42.11 42.13 42.10 42.13 12.4K
13:44 42.13 42.14 42.12 42.12 16.2K
13:45 42.13 42.14 42.12 42.14 2.1K
13:46 42.14 42.14 42.12 42.12 2.7K
13:47 42.12 42.14 42.12 42.12 2.2K
13:48 42.14 42.14 42.12 42.14 2.0K
13:49 42.14 42.14 42.12 42.14 0.3K
13:50 42.12 42.12 42.11 42.12 1.1K
13:51 42.13 42.14 42.11 42.14 2.2K
13:52 42.14 42.14 42.12 42.12 11.4K
13:53 42.12 42.14 42.12 42.12 8.5K
13:54 42.12 42.17 42.12 42.17 5.3K
13:55 42.16 42.16 42.12 42.15 2.6K
13:56 42.12 42.15 42.12 42.13 3.0K
13:57 42.13 42.14 42.12 42.12 6.0K
13:58 42.12 42.15 42.12 42.13 2.1K
13:59 42.13 42.16 42.13 42.15 3.0K
14:00 42.16 42.16 42.13 42.16 9.1K
14:01 42.16 42.16 42.12 42.13 48.4K
14:02 42.16 42.16 42.13 42.13 3.1K
14:03 42.16 42.16 42.13 42.16 3.6K
14:04 42.13 42.16 42.12 42.15 4.3K
14:05 42.15 42.15 42.13 42.15 2.5K
14:06 42.15 42.16 42.13 42.16 11.3K
14:07 42.15 42.15 42.13 42.15 0.9K
14:08 42.13 42.14 42.12 42.14 6.1K
14:09 42.14 42.14 42.10 42.10 62.0K
14:10 42.10 42.11 42.10 42.11 17.2K
14:11 42.11 42.11 42.08 42.09 16.1K
14:12 42.09 42.09 42.08 42.09 3.7K
14:13 42.10 42.14 42.10 42.12 10.8K
14:14 42.14 42.14 42.11 42.14 14.4K
14:15 42.12 42.14 42.12 42.14 4.0K
14:16 42.14 42.16 42.14 42.16 7.6K
14:17 42.16 42.18 42.15 42.16 21.9K
14:18 42.16 42.16 42.13 42.15 20.3K
14:19 42.15 42.15 42.11 42.15 4.2K
14:20 42.15 42.15 42.11 42.14 2.2K
14:21 42.12 42.14 42.12 42.13 4.2K
14:22 42.13 42.14 42.12 42.14 5.0K
14:23 42.14 42.16 42.13 42.15 6.1K
14:24 42.15 42.15 42.13 42.14 3.3K
14:25 42.14 42.14 42.12 42.14 10.0K
14:26 42.12 42.15 42.12 42.15 2.4K
14:27 42.14 42.15 42.13 42.14 25.6K
14:28 42.14 42.14 42.11 42.14 5.4K
14:29 42.14 42.14 42.12 42.14 2.4K
14:30 42.14 42.15 42.13 42.15 10.7K
14:31 42.15 42.15 42.14 42.14 4.5K
14:32 42.16 42.16 42.14 42.15 1.9K
14:33 42.15 42.16 42.14 42.15 12.4K
14:34 42.16 42.16 42.15 42.16 1.5K
14:35 42.16 42.19 42.14 42.19 52.7K
14:36 42.18 42.25 42.18 42.25 34.0K
14:37 42.21 42.25 42.21 42.22 40.6K
14:38 42.21 42.23 42.18 42.21 8.7K
14:39 42.21 42.23 42.21 42.23 7.1K
14:40 42.21 42.22 42.21 42.22 4.2K
14:41 42.22 42.22 42.19 42.19 6.1K
14:42 42.20 42.20 42.19 42.20 9.5K
14:43 42.19 42.20 42.16 42.16 5.4K
14:44 42.19 42.19 42.15 42.15 12.5K
14:45 42.17 42.17 42.15 42.17 4.8K
14:46 42.17 42.20 42.16 42.16 9.5K
14:47 42.19 42.19 42.15 42.18 16.1K
14:48 42.18 42.19 42.15 42.15 16.8K
14:49 42.15 42.19 42.14 42.14 17.1K
14:50 42.14 42.14 42.12 42.12 66.2K
14:51 42.14 42.14 42.12 42.13 4.7K
14:52 42.13 42.13 42.12 42.13 9.6K
14:53 42.14 42.14 42.12 42.14 7.0K
14:54 42.14 42.14 42.11 42.13 4.5K
14:55 42.14 42.14 42.13 42.13 10.8K
14:56 42.14 42.14 42.10 42.10 38.7K
14:57 42.11 42.11 42.08 42.09 34.4K
14:58 42.09 42.10 42.08 42.10 6.8K
14:59 42.10 42.12 42.08 42.08 17.2K
15:00 42.10 42.10 42.07 42.08 36.3K
15:01 42.08 42.08 42.07 42.07 4.5K
15:02 42.07 42.07 42.05 42.05 69.5K
15:03 42.04 42.04 42.02 42.02 40.2K
15:04 42.03 42.04 42.02 42.04 8.6K
15:05 42.04 42.05 42.03 42.05 19.6K
15:06 42.05 42.09 42.04 42.08 29.2K
15:07 42.08 42.10 42.04 42.06 18.1K
15:08 42.01 42.04 42.00 42.03 86.0K
15:09 42.04 42.06 42.03 42.05 20.5K
15:10 42.08 42.08 42.04 42.04 54.5K
15:11 42.07 42.08 42.04 42.05 21.9K
15:12 42.02 42.04 42.00 42.04 37.8K
15:13 42.04 42.04 42.00 42.00 250.2K
15:14 42.01 42.01 41.98 41.99 14.6K
15:15 41.99 42.01 41.99 42.00 138.7K
15:16 42.02 42.02 41.98 42.00 41.4K
15:17 42.00 42.00 41.95 41.95 72.9K
15:18 41.97 41.97 41.91 41.95 80.6K
15:19 41.98 41.99 41.97 41.98 61.9K
15:20 41.98 41.99 41.97 41.99 26.6K
15:21 42.00 42.00 41.99 41.99 15.1K
15:22 41.98 41.99 41.97 41.97 15.7K
15:23 41.97 41.97 41.95 41.95 23.4K
15:24 41.96 41.96 41.94 41.94 19.8K
15:25 41.93 41.96 41.93 41.96 60.5K
15:26 41.96 41.96 41.95 41.96 19.4K
15:27 41.96 41.99 41.96 41.99 42.6K
15:28 41.98 42.00 41.98 42.00 21.8K
15:29 42.00 42.04 41.99 42.00 41.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음